(FMG) FORTESCUE LTD Daily Prices Page 43

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Wed 26-May-27 04:44:10 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(FMG) FORTESCUE LTD Daily Prices Page 43...

TOC Company Info for FMG Limits

Company Details for (FMG) FORTESCUE LTD

Listing Code	FMG
Listing Name	FORTESCUE LTD
GICS Sector	Materials
ISIN Name	FORTESCUE METALS GRP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000FMG4

Maximum Price date available .. Tuesday 26th May 2026
Latest price with VOLUME for FMG .. Tuesday 26th May 2026

FMG is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.23	3,250	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for FMG Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 Next >>

End of day Prices (full format),

120 Days for (FMG) FORTESCUE LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2006-Mar-21 Tue	5.5	5.79	5.43	5.75	381,988	2,142,952	###	###	###
2006-Mar-20 Mon	5.28	5.54	5.26	5.52			94.3	94.3	0.4
2006-Mar-17 Fri	5.25	###	###	5.23			33.0	33.0	###
2006-Mar-16 Thu	###	###	###	5.25	1,009,373	0	93.5	93.5	0.4
2006-Mar-15 Wed	###	###	###	###	363,670	0	###	###	0.0
2006-Mar-14 Tue	###	###	###	###	181,053	0	###	###	0.0
2006-Mar-13 Mon	###	###	4.88	###			###	###	0.0
2006-Mar-10 Fri	4.7	###	4.7	###			###	###	0.0
2006-Mar-09 Thu	###	4.75	###	4.73			74.2	74.2	0.3
2006-Mar-08 Wed	4.7	4.77	###	4.71			69.0	69.0	###
2006-Mar-07 Tue	4.7	4.87	###	4.75	3,822,754	###	###	###	###
2006-Mar-06 Mon	###	###	###	###			###	###	0.0
2006-Mar-03 Fri	###	###	###	5.2			###	###	###
2006-Mar-02 Thu	5.25	###	5.25	###			###	###	0.0
2006-Mar-01 Wed	5.5	5.5	5.2	5.21	289,127	1,546,829	4.6	4.6	0.4
2006-Feb-28 Tue	###	###	5.2	###	448,877	1,167,080	92.7	92.7	0.0
2006-Feb-27 Mon	5.49	5.49	###	###	151,528	415,944	###	###	0.0
2006-Feb-24 Fri	###	5.5	5.2	###			75.3	75.3	0.0
2006-Feb-23 Thu	5.45	5.5	###	###	473,387	###	###	###	0.0
2006-Feb-22 Wed	###	5.7	5.45	5.5	124,856	696,072	10.9	10.9	0.4
2006-Feb-21 Tue	###	5.79	5.29	5.79			97.8	97.8	###
2006-Feb-20 Mon	5.28	###	###	###	491,055	0	69.6	69.6	0.0
2006-Feb-17 Fri	5.43	5.43	###	###			3.4	3.4	0.0
2006-Feb-16 Thu	5.8	5.8	5.25	###	146,828	811,224	2.8	2.8	0.0
2006-Feb-15 Wed	###	###	###	5.8			86.1	86.1	0.4
2006-Feb-14 Tue	5.22	###	5.22	###			98.0	98.0	0.0
2006-Feb-13 Mon	###	###	###	###	356,581	0	92.8	92.8	0.0
2006-Feb-10 Fri	5.51	5.57	5.2	5.26			###	###	0.4
2006-Feb-09 Thu	5.4	5.55	5.25	5.51			80.2	80.2	###
2006-Feb-08 Wed	5.4	5.47	###	###	623,250	1,704,588	26.1	26.1	0.0
2006-Feb-07 Tue	6	###	###	###			###	###	0.0
2006-Feb-06 Mon	5.89	###	5.83	6	174,270	###	###	###	0.4
2006-Feb-03 Fri	###	###	5.86	###			###	###	0.0
2006-Feb-02 Thu	6.45	6.45	###	###	137,645	###	3.7	3.7	0.0
2006-Feb-01 Wed	6.52	6.58	###	6.45			###	###	###
2006-Jan-31 Tue	6.5	6.5	6.27	6.45	360,976	###	###	###	###
2006-Jan-30 Mon	6.5	6.55	6.48	6.5	268,823	1,751,381	71.4	71.4	0.5
2006-Jan-27 Fri	6.2	###	6.2	6.45	537,150	###	91.0	91.0	###
2006-Jan-25 Wed	###	###	###	###	247,344	0	###	###	0.0
2006-Jan-24 Tue	5.72	###	5.72	###			90.9	90.9	0.0
2006-Jan-23 Mon	6	6	5.55	5.75	423,227	###	###	###	###
2006-Jan-20 Fri	###	###	###	5.85			91.5	91.5	0.4
2006-Jan-19 Thu	5.28	5.54	5.28	5.53	175,245	948,075	93.0	93.0	###
2006-Jan-18 Wed	###	###	###	5.45			###	###	###
2006-Jan-17 Tue	5.77	5.77	5.44	5.76			31.0	31.0	###
2006-Jan-16 Mon	###	###	5.76	5.8	118,541	###	12.2	12.2	0.4
2006-Jan-13 Fri	###	###	###	###			23.7	23.7	0.0
2006-Jan-12 Thu	###	###	###	###	287,479	0	86.9	86.9	0.0
2006-Jan-11 Wed	5.89	6	5.89	5.89			###	###	###
2006-Jan-10 Tue	5.74	###	5.74	5.89	455,857	###	###	###	###
2006-Jan-09 Mon	5.71	5.79	###	5.79	158,478	###	79.1	79.1	###
2006-Jan-06 Fri	5.77	5.77	###	5.71			###	###	0.4
2006-Jan-05 Thu	5.75	5.8	5.71	5.77			74.9	74.9	0.4
2006-Jan-04 Wed	5.5	5.77	5.47	5.75			93.0	93.0	###
2006-Jan-03 Tue	###	5.5	###	5.5	115,359	###	###	###	0.4
2005-Dec-30 Fri	5.58	5.58	5.47	5.49			12.6	12.6	0.4
2005-Dec-29 Thu	###	5.7	5.51	5.53			10.7	10.7	###
2005-Dec-28 Wed	###	###	5.41	###	93,959	254,159	65.3	65.3	0.0
2005-Dec-27 Tue	5.51	###	5.51	###			###	###	0.0
2005-Dec-23 Fri	5.51	###	5.51	###			###	###	0.0
2005-Dec-22 Thu	###	5.55	5.27	5.54	1,161,976	###	###	###	0.4
2005-Dec-21 Wed	###	###	###	###			94.3	94.3	0.0
2005-Dec-20 Tue	4.86	###	4.86	###			###	###	0.0
2005-Dec-19 Mon	4.8	4.85	4.78	4.83			###	###	0.3
2005-Dec-16 Fri	4.75	4.89	4.71	4.86			86.7	86.7	0.3
2005-Dec-15 Thu	###	###	4.78	4.81			17.6	17.6	###
2005-Dec-14 Wed	4.79	4.84	4.75	4.76	50,959	244,348	26.2	26.2	###
2005-Dec-13 Tue	4.8	4.8	4.7	4.74			###	###	0.3
2005-Dec-12 Mon	###	4.8	###	4.8			###	###	0.3
2005-Dec-09 Fri	###	4.78	###	4.7	137,140	###	###	###	0.3
2005-Dec-08 Thu	###	4.85	###	###	113,785	275,928	###	###	0.0
2005-Dec-07 Wed	###	###	4.73	4.8			###	###	0.3
2005-Dec-06 Tue	###	###	###	###			###	###	0.0
2005-Dec-05 Mon	###	###	###	###	352,023	0	###	###	0.0
2005-Dec-02 Fri	4.85	###	4.85	###	1,182,381	2,867,273	###	###	0.0
2005-Dec-01 Thu	4.86	###	4.81	4.82			34.1	34.1	0.3
2005-Nov-30 Wed	4.85	###	4.85	###			85.5	85.5	0.0
2005-Nov-29 Tue	4.8	###	4.8	4.85			80.6	80.6	###
2005-Nov-28 Mon	4.85	5	4.8	###	135,275	662,847	###	###	0.0
2005-Nov-25 Fri	###	###	###	###	162,145	0	###	###	0.0
2005-Nov-24 Thu	5	###	5	###			###	###	0.0
2005-Nov-23 Wed	###	###	###	5	212,558	0	###	###	0.4
2005-Nov-22 Tue	5.27	5.29	###	###			###	###	0.0
2005-Nov-21 Mon	5.25	###	5.25	5.27			71.8	71.8	###
2005-Nov-18 Fri	5.21	5.25	###	5.23	312,849	821,228	###	###	###
2005-Nov-17 Thu	5.43	5.43	###	5.2			###	###	###
2005-Nov-16 Wed	5.2	###	###	###	618,654	0	###	###	0.0
2005-Nov-15 Tue	###	###	###	5.25			###	###	0.4
2005-Nov-14 Mon	5	###	###	###	519,021	0	###	###	0.0
2005-Nov-11 Fri	5	5	4.88	###			###	###	0.0
2005-Nov-10 Thu	###	5	###	5	438,844	###	81.9	81.9	0.4
2005-Nov-09 Wed	###	###	4.81	4.86	204,159	###	###	###	0.3
2005-Nov-08 Tue	4.84	4.87	4.8	4.85			###	###	###
2005-Nov-07 Mon	4.88	4.88	4.7	4.77	68,947	330,256	16.2	16.2	###
2005-Nov-04 Fri	4.8	###	4.7	4.8			###	###	0.3
2005-Nov-03 Thu	4.8	4.83	###	###			###	###	0.0
2005-Nov-02 Wed	4.46	4.7	4.46	###			###	###	0.0
2005-Nov-01 Tue	###	4.52	4.22	4.45			###	###	0.3
2005-Oct-31 Mon	4.27	4.44	###	4.4	634,628	1,408,874	###	###	0.3
2005-Oct-28 Fri	###	###	4.2	4.2	118,328	248,488	###	###	###
2005-Oct-27 Thu	###	4.48	4.28	###	181,787	796,227	###	###	0.0
2005-Oct-26 Wed	4.28	###	4.28	###			###	###	0.0
2005-Oct-25 Tue	###	4.28	###	4.25			86.9	86.9	###
2005-Oct-24 Mon	###	###	###	###			13.4	13.4	0.0
2005-Oct-21 Fri	###	###	4	4.23			###	###	0.3
2005-Oct-20 Thu	###	4.29	3.79	4.27	251,086	1,014,387	###	###	###
2005-Oct-19 Wed	4.25	###	3.89	###	130,826	254,456	###	###	0.0
2005-Oct-18 Tue	4.21	###	4.2	###	235,378	###	85.1	85.1	0.0
2005-Oct-17 Mon	4.23	4.26	###	4.25	154,125	328,286	###	###	###
2005-Oct-14 Fri	4.25	4.25	###	4.2			26.2	26.2	###
2005-Oct-13 Thu	4.45	4.45	###	4.25	276,175	614,489	###	###	###
2005-Oct-12 Wed	4.47	4.55	4.47	4.49	306,689	###	###	###	###
2005-Oct-11 Tue	4.42	4.44	###	4.42	547,150	1,214,673	72.7	72.7	0.3
2005-Oct-10 Mon	4.47	4.55	4.47	4.5			73.4	73.4	###
2005-Oct-07 Fri	###	4.57	###	4.5	337,573	771,354	82.2	82.2	###
2005-Oct-06 Thu	4.4	4.45	###	###	544,723	###	45.2	45.2	0.0
2005-Oct-05 Wed	4.54	4.56	4.4	4.54			82.6	82.6	0.3
2005-Oct-04 Tue	4.75	4.75	4.25	4.54	347,378	###	###	###	0.3
2005-Oct-03 Mon	4.82	4.82	###	4.75			17.9	17.9	###
2005-Sep-30 Fri	###	###	4.8	4.82			18.7	18.7	0.3